Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

C3 Ai Cl A Ord (0A5W) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 300 $9.165197 Currency Conversion
Negotiated Trade
16:21:46 - 21-May-26
Unknown* 153 $9.229524 Currency Conversion
Negotiated Trade
15:20:46 - 21-May-26
Unknown* 144 $9.127487 Currency Conversion
Negotiated Trade
14:41:25 - 21-May-26
Unknown* 486 $9.175806 Currency Conversion
Negotiated Trade
14:30:17 - 21-May-26
Unknown* 71 $9.127191 Currency Conversion
Negotiated Trade
14:30:11 - 21-May-26
Unknown* 77 $9.16842 Currency Conversion
Negotiated Trade
17:46:48 - 20-May-26
Unknown* 35 $9.131254 Currency Conversion
Negotiated Trade
16:41:51 - 20-May-26
Unknown* 755 $8.776524 Currency Conversion
Negotiated Trade
16:25:55 - 19-May-26
Unknown* 8 $8.869909 Currency Conversion
Negotiated Trade
15:40:37 - 19-May-26
Unknown* 150 $8.810202 Currency Conversion
Negotiated Trade
15:22:07 - 19-May-26
Unknown* 400 $8.854479 Currency Conversion
Negotiated Trade
15:12:17 - 19-May-26
Unknown* 149 $8.857967 Currency Conversion
Negotiated Trade
15:12:14 - 19-May-26
Unknown* 5 $8.879837 Currency Conversion
Negotiated Trade
15:00:15 - 19-May-26
Unknown* 63 $8.534969 Currency Conversion
Negotiated Trade
15:16:15 - 18-May-26
Unknown* 20 $8.654784 Currency Conversion
Negotiated Trade
20:10:30 - 15-May-26
Unknown* 7 $8.807623 Currency Conversion
Negotiated Trade
15:28:40 - 15-May-26
Unknown* 3 $8.75211 Currency Conversion
Negotiated Trade
14:53:59 - 15-May-26
Unknown* 3,250 $8.67961 Currency Conversion
Negotiated Trade
14:45:41 - 15-May-26
Unknown* 40 $8.652054 Currency Conversion
Negotiated Trade
14:44:56 - 15-May-26
Unknown* 90 $8.72509 Currency Conversion
Negotiated Trade
14:35:07 - 15-May-26
Unknown* 173 $8.950082 Currency Conversion
Negotiated Trade
20:06:35 - 14-May-26
Unknown* 52 $8.956503 Currency Conversion
Negotiated Trade
18:06:50 - 14-May-26
Unknown* 14 $8.998907 Currency Conversion
Negotiated Trade
17:39:17 - 14-May-26
Unknown* 120 $9.098657 Currency Conversion
Negotiated Trade
16:03:28 - 14-May-26
Unknown* 1,489 $8.984469 Currency Conversion
Negotiated Trade
15:32:52 - 14-May-26
Unknown* 394 $8.708198 Currency Conversion
Negotiated Trade
14:58:56 - 14-May-26
Unknown* 23 $8.748245 Currency Conversion
Negotiated Trade
14:57:21 - 14-May-26
Buy* 125 $8.77 Suspected BUY Trade
14:56:17 - 14-May-26
Unknown* 163 $8.798845 Currency Conversion
Negotiated Trade
18:18:17 - 13-May-26
Unknown* 52 $8.756018 Currency Conversion
Negotiated Trade
16:42:14 - 13-May-26
Unknown* 1 $8.802715 Currency Conversion
Negotiated Trade
16:13:10 - 13-May-26
Unknown* 14 $8.719337 Currency Conversion
Negotiated Trade
14:38:06 - 13-May-26
Unknown* 15 $8.810836 Currency Conversion
Negotiated Trade
14:33:28 - 13-May-26
Unknown* 30 $8.78539 Currency Conversion
Negotiated Trade
20:55:55 - 12-May-26
Unknown* 31 $8.785525 Currency Conversion
Negotiated Trade
20:54:07 - 12-May-26
Unknown* 129 $8.888258 Currency Conversion
Negotiated Trade
19:01:28 - 12-May-26
Unknown* 28 $9.014543 Currency Conversion
Negotiated Trade
17:16:11 - 12-May-26
Unknown* 153 $9.041294 Currency Conversion
Negotiated Trade
16:45:19 - 12-May-26
Unknown* 75 $9.048766 Currency Conversion
Negotiated Trade
15:21:13 - 12-May-26
Unknown* 70 $8.865 OTC Trade
15:02:18 - 12-May-26
Unknown* 68 $8.865 OTC Trade
15:02:18 - 12-May-26
Unknown* 3 $9.446939 Currency Conversion
Negotiated Trade
14:31:49 - 12-May-26
Unknown* 15 $9.590127 Currency Conversion
Negotiated Trade
16:43:59 - 11-May-26
Unknown* 12 $9.785436 Currency Conversion
Negotiated Trade
15:24:04 - 11-May-26
Unknown* 14 $9.724275 Currency Conversion
Negotiated Trade
14:47:24 - 11-May-26
Unknown* 135 $9.683772 Currency Conversion
Negotiated Trade
14:43:44 - 11-May-26
Unknown* 2 $9.680918 Currency Conversion
Negotiated Trade
18:17:32 - 08-May-26
Unknown* 30 $9.729168 Currency Conversion
Negotiated Trade
17:41:08 - 08-May-26
Unknown* 50 $9.639347 Currency Conversion
Negotiated Trade
16:54:44 - 08-May-26
Unknown* 17 $9.431423 Currency Conversion
Negotiated Trade
15:50:55 - 08-May-26
Unknown* 41 $9.37856 Currency Conversion
Negotiated Trade
15:27:30 - 08-May-26
Unknown* 20 $9.24261 Currency Conversion
Negotiated Trade
14:42:51 - 08-May-26
Unknown* 70 $9.613458 Currency Conversion
Negotiated Trade
17:33:46 - 07-May-26
Unknown* 2,876 $9.677536 Currency Conversion
Negotiated Trade
16:57:11 - 07-May-26
Unknown* 138 $9.67332 Currency Conversion
Negotiated Trade
14:51:02 - 07-May-26
Unknown* 700 $9.665065 Currency Conversion
Negotiated Trade
14:46:07 - 07-May-26
Unknown* 336 $9.731258 Currency Conversion
Negotiated Trade
14:36:51 - 07-May-26
Unknown* 4 $9.702153 Currency Conversion
Negotiated Trade
14:36:03 - 07-May-26
Unknown* 80 $9.733706 Currency Conversion
Negotiated Trade
14:32:42 - 07-May-26
Unknown* 1,500 $9.753427 Currency Conversion
Negotiated Trade
14:31:19 - 07-May-26
Unknown* 2 $9.770835 Currency Conversion
Negotiated Trade
14:30:11 - 07-May-26
Unknown* 701 $9.585869 Currency Conversion
Negotiated Trade
20:49:48 - 06-May-26
Unknown* 21 $9.55146 Currency Conversion
Negotiated Trade
20:20:24 - 06-May-26
Unknown* 540 $9.555268 Currency Conversion
Negotiated Trade
19:27:23 - 06-May-26
Unknown* 284 $9.418227 Currency Conversion
Negotiated Trade
16:28:57 - 06-May-26
Unknown* 45 $9.468972 Currency Conversion
Negotiated Trade
16:18:37 - 06-May-26
Unknown* 2,876 $9.359206 Currency Conversion
Negotiated Trade
14:40:36 - 06-May-26
Unknown* 13 $9.221356 Currency Conversion
Negotiated Trade
14:35:24 - 06-May-26
Unknown* 150 $9.415921 Currency Conversion
Negotiated Trade
20:42:07 - 05-May-26
Unknown* 25 $9.356357 Currency Conversion
Negotiated Trade
20:29:54 - 05-May-26
Unknown* 1 $9.196797 Currency Conversion
Negotiated Trade
18:10:10 - 05-May-26
Unknown* 144 $9.215835 Currency Conversion
Negotiated Trade
16:52:39 - 05-May-26
Unknown* 70 $9.240586 Currency Conversion
Negotiated Trade
16:37:29 - 05-May-26
Unknown* 65 $9.253841 Currency Conversion
Negotiated Trade
16:22:14 - 05-May-26
Unknown* 253 $9.261415 Currency Conversion
Negotiated Trade
16:14:52 - 05-May-26
Unknown* 2 $9.212589 Currency Conversion
Negotiated Trade
15:19:01 - 05-May-26
Unknown* 336 $9.132114 Currency Conversion
Negotiated Trade
14:40:10 - 05-May-26
Unknown* 6 $9.179587 Currency Conversion
Negotiated Trade
14:37:31 - 05-May-26
Unknown* 6 $9.251406 Currency Conversion
Negotiated Trade
15:10:40 - 04-May-26
Unknown* 142 $9.305507 Currency Conversion
Negotiated Trade
14:36:33 - 04-May-26
Unknown* 1 $9.105739 Currency Conversion
Negotiated Trade
18:10:20 - 01-May-26
Unknown* 146 $9.08424 Currency Conversion
Negotiated Trade
17:04:38 - 01-May-26
Unknown* 146 $9.162101 Currency Conversion
Negotiated Trade
16:40:33 - 01-May-26
Unknown* 1 $8.85869 Currency Conversion
Negotiated Trade
15:16:09 - 01-May-26
Unknown* 151 $8.990998 Currency Conversion
Negotiated Trade
15:01:36 - 01-May-26
Unknown* 247 $9.120312 Currency Conversion
Negotiated Trade
14:35:05 - 01-May-26
Unknown* 61 $8.823162 Currency Conversion
Negotiated Trade
20:42:30 - 30-Apr-26
Unknown* 149 $8.833099 Currency Conversion
Negotiated Trade
20:01:58 - 30-Apr-26
Unknown* 22 $8.638469 Currency Conversion
Negotiated Trade
15:28:06 - 30-Apr-26
Unknown* 1 $8.642512 Currency Conversion
Negotiated Trade
14:34:59 - 30-Apr-26
Unknown* 778 $8.66057 Currency Conversion
Negotiated Trade
14:32:36 - 30-Apr-26
Unknown* 1 $8.841425 Currency Conversion
Negotiated Trade
18:58:26 - 29-Apr-26
Unknown* 376 $8.823808 Currency Conversion
Negotiated Trade
16:44:44 - 29-Apr-26
Unknown* 46 $8.655682 Currency Conversion
Negotiated Trade
15:11:35 - 29-Apr-26
Unknown* 30 $9.00964 Currency Conversion
Negotiated Trade
20:33:50 - 28-Apr-26
Unknown* 14 $8.993151 Currency Conversion
Negotiated Trade
18:18:14 - 28-Apr-26
Unknown* 600 $9.004441 Currency Conversion
Negotiated Trade
15:44:41 - 28-Apr-26
Unknown* 25 $8.95423 Currency Conversion
Negotiated Trade
15:39:34 - 28-Apr-26
Unknown* 70 $8.774698 Currency Conversion
Negotiated Trade
15:12:33 - 27-Apr-26
Unknown* 52 $8.813839 Currency Conversion
Negotiated Trade
14:41:48 - 27-Apr-26
Unknown* 39 $8.653484 Currency Conversion
Negotiated Trade
14:35:33 - 27-Apr-26
Unknown* 86 $8.622707 Currency Conversion
Negotiated Trade
17:04:20 - 24-Apr-26
Unknown* 88 $8.646255 Currency Conversion
Negotiated Trade
16:47:05 - 24-Apr-26
Unknown* 155 $8.626744 Currency Conversion
Negotiated Trade
16:46:36 - 24-Apr-26
Unknown* 37 $8.507928 Currency Conversion
Negotiated Trade
15:25:17 - 24-Apr-26
Unknown* 2,659 $8.528919 Currency Conversion
Negotiated Trade
15:00:30 - 24-Apr-26
Unknown* 4 $8.597276 Currency Conversion
Negotiated Trade
14:34:21 - 24-Apr-26
Unknown* 14 $8.517885 Currency Conversion
Negotiated Trade
14:32:44 - 24-Apr-26
Unknown* 36 $8.642757 Currency Conversion
Negotiated Trade
19:39:37 - 23-Apr-26
Unknown* 29 $8.864835 Currency Conversion
Negotiated Trade
17:02:47 - 23-Apr-26
Unknown* 304 $8.869825 Currency Conversion
Negotiated Trade
16:38:45 - 23-Apr-26
Unknown* 68 $8.894637 Currency Conversion
Negotiated Trade
16:06:30 - 23-Apr-26
Unknown* 306 $8.890322 Currency Conversion
Negotiated Trade
15:47:40 - 23-Apr-26
Unknown* 135 $8.810625 Currency Conversion
Negotiated Trade
14:57:32 - 23-Apr-26
Unknown* 99 $9.315694 Currency Conversion
Negotiated Trade
14:58:19 - 22-Apr-26
Unknown* 580 $9.346363 Currency Conversion
Negotiated Trade
14:55:13 - 22-Apr-26
Unknown* 3 $9.448908 Currency Conversion
Negotiated Trade
14:31:56 - 22-Apr-26
Unknown* 143 $9.282052 Currency Conversion
Negotiated Trade
14:30:10 - 22-Apr-26
Unknown* 600 $9.453967 Currency Conversion
Negotiated Trade
15:56:36 - 21-Apr-26
Unknown* 25 $9.647692 Currency Conversion
Negotiated Trade
15:01:59 - 21-Apr-26
Unknown* 48 $9.318374 Currency Conversion
Negotiated Trade
14:32:35 - 21-Apr-26
Unknown* 950 $9.125767 Currency Conversion
Negotiated Trade
14:43:28 - 20-Apr-26
Unknown* 2 $9.246634 Currency Conversion
Negotiated Trade
14:35:48 - 20-Apr-26
Unknown* 13 $9.110237 Currency Conversion
Negotiated Trade
14:32:57 - 20-Apr-26
Unknown* 100 $9.503962 Currency Conversion
Negotiated Trade
16:58:04 - 17-Apr-26
Unknown* 796 $9.62426 Currency Conversion
Negotiated Trade
16:03:04 - 17-Apr-26
Unknown* 66 $9.650483 Currency Conversion
Negotiated Trade
15:56:21 - 17-Apr-26
Unknown* 6 $9.585603 Currency Conversion
Negotiated Trade
15:45:56 - 17-Apr-26
Unknown* 10 $9.632235 Currency Conversion
Negotiated Trade
15:30:40 - 17-Apr-26
Unknown* 212 $9.529779 Currency Conversion
Negotiated Trade
15:02:55 - 17-Apr-26
Unknown* 35 $9.597092 Currency Conversion
Negotiated Trade
14:37:40 - 17-Apr-26
Unknown* 27 $9.599795 Currency Conversion
Negotiated Trade
14:30:58 - 17-Apr-26
Unknown* 73 $9.515349 Currency Conversion
Negotiated Trade
14:45:58 - 16-Apr-26
Unknown* 201 $9.341572 Currency Conversion
Negotiated Trade
19:45:02 - 15-Apr-26
Unknown* 37 $9.040757 Currency Conversion
Negotiated Trade
17:49:36 - 15-Apr-26
Unknown* 73 $9.063882 Currency Conversion
Negotiated Trade
17:29:50 - 15-Apr-26
Unknown* 51 $9.004757 Currency Conversion
Negotiated Trade
16:46:06 - 15-Apr-26
Unknown* 10 $8.410083 Currency Conversion
Negotiated Trade
20:28:26 - 14-Apr-26
Unknown* 44 $8.532029 Currency Conversion
Negotiated Trade
17:16:01 - 14-Apr-26
Unknown* 1 $8.39144 Currency Conversion
Negotiated Trade
15:18:03 - 14-Apr-26
Unknown* 36 $8.69591 Currency Conversion
Negotiated Trade
14:35:57 - 14-Apr-26
Unknown* 30 $8.442365 Currency Conversion
Negotiated Trade
20:12:42 - 13-Apr-26
Unknown* 49 $8.237748 Currency Conversion
Negotiated Trade
16:06:21 - 13-Apr-26
Unknown* 35 $8.097035 Currency Conversion
Negotiated Trade
15:16:13 - 13-Apr-26
Unknown* 16 $7.902315 Currency Conversion
Negotiated Trade
14:38:53 - 13-Apr-26
Unknown* 43 $7.912098 Currency Conversion
Negotiated Trade
14:38:25 - 13-Apr-26
Unknown* 242 $8.229318 Currency Conversion
Negotiated Trade
17:05:07 - 10-Apr-26
Unknown* 50 $8.540243 Currency Conversion
Negotiated Trade
15:19:26 - 10-Apr-26
Unknown* 3 $8.539975 Currency Conversion
Negotiated Trade
15:15:55 - 10-Apr-26
Unknown* 253 $8.562529 Currency Conversion
Negotiated Trade
15:06:30 - 10-Apr-26
Unknown* 35 $8.455665 Currency Conversion
Negotiated Trade
14:51:57 - 10-Apr-26
Unknown* 7 $8.580691 Currency Conversion
Negotiated Trade
14:43:55 - 09-Apr-26
Unknown* 1 $8.690132 Currency Conversion
Negotiated Trade
14:33:36 - 09-Apr-26
Unknown* 153 $8.601856 Currency Conversion
Negotiated Trade
14:30:11 - 09-Apr-26
Unknown* 72 $8.971703 Currency Conversion
Negotiated Trade
17:29:38 - 08-Apr-26
Unknown* 183 $8.960317 Currency Conversion
Negotiated Trade
17:24:20 - 08-Apr-26
Unknown* 105 $8.854459 Currency Conversion
Negotiated Trade
16:17:28 - 08-Apr-26
Unknown* 255 $8.887412 Currency Conversion
Negotiated Trade
14:56:11 - 08-Apr-26
Unknown* 87 $8.940056 Currency Conversion
Negotiated Trade
14:42:17 - 08-Apr-26
Unknown* 2 $9.21729 Currency Conversion
Negotiated Trade
14:30:12 - 08-Apr-26
Unknown* 7 $8.494675 Currency Conversion
Negotiated Trade
16:13:20 - 07-Apr-26
Unknown* 150 $8.638113 Currency Conversion
Negotiated Trade
15:02:25 - 07-Apr-26
Unknown* 21 $8.737528 Currency Conversion
Negotiated Trade
14:33:05 - 07-Apr-26
Unknown* 29 $8.644591 Currency Conversion
Negotiated Trade
14:30:14 - 07-Apr-26
Unknown* 6 $8.729331 Currency Conversion
Negotiated Trade
19:52:36 - 06-Apr-26
Unknown* 151 $8.588405 Currency Conversion
Negotiated Trade
15:49:14 - 06-Apr-26
Unknown* 6 $8.716772 Currency Conversion
Negotiated Trade
14:40:51 - 06-Apr-26
Unknown* 5 $8.70765 Currency Conversion
Negotiated Trade
14:34:35 - 06-Apr-26
Unknown* 13 $8.724546 Currency Conversion
Negotiated Trade
14:32:33 - 06-Apr-26
Unknown* 31 $8.300701 Currency Conversion
Negotiated Trade
14:37:09 - 02-Apr-26
Unknown* 618 $8.477075 Currency Conversion
Negotiated Trade
20:49:23 - 01-Apr-26
Unknown* 88 $8.486915 Currency Conversion
Negotiated Trade
20:20:29 - 01-Apr-26
Unknown* 153 $8.502309 Currency Conversion
Negotiated Trade
16:15:06 - 01-Apr-26
Unknown* 73 $8.509721 Currency Conversion
Negotiated Trade
15:16:56 - 01-Apr-26
Unknown* 15 $8.360948 Currency Conversion
Negotiated Trade
18:21:49 - 31-Mar-26
Unknown* 134 $8.360948 Currency Conversion
Negotiated Trade
17:44:59 - 31-Mar-26
Unknown* 144 $8.206558 Currency Conversion
Negotiated Trade
16:23:40 - 31-Mar-26
Unknown* 158 $8.210124 Currency Conversion
Negotiated Trade
16:23:12 - 31-Mar-26
Unknown* 242 $7.995653 Currency Conversion
Negotiated Trade
14:34:14 - 31-Mar-26
Unknown* 12 $7.969636 Currency Conversion
Negotiated Trade
14:33:59 - 31-Mar-26
Unknown* 67 $7.718715 Currency Conversion
Negotiated Trade
19:15:13 - 30-Mar-26
Unknown* 2 $7.738129 Currency Conversion
Negotiated Trade
18:47:43 - 30-Mar-26
Unknown* 260 $7.767711 Currency Conversion
Negotiated Trade
18:09:14 - 30-Mar-26
Unknown* 75 $7.879106 Currency Conversion
Negotiated Trade
15:23:40 - 30-Mar-26
Sell* 384 $7.71 Negotiated Trade
15:00:25 - 30-Mar-26
Unknown* 19 $7.817269 Currency Conversion
Negotiated Trade
14:45:48 - 30-Mar-26
Unknown* 464 $7.860263 Currency Conversion
Negotiated Trade
14:40:09 - 30-Mar-26
Unknown* 3 $7.820055 Currency Conversion
Negotiated Trade
14:37:26 - 30-Mar-26
Unknown* 10 $7.854219 Currency Conversion
Negotiated Trade
16:35:07 - 27-Mar-26
Unknown* 200 $7.921455 Currency Conversion
Negotiated Trade
16:02:39 - 27-Mar-26
Unknown* 110 $8.440702 Currency Conversion
Negotiated Trade
14:26:24 - 26-Mar-26
Unknown* 73 $8.276959 Currency Conversion
Negotiated Trade
13:39:50 - 26-Mar-26
Unknown* 38 $8.266934 Currency Conversion
Negotiated Trade
19:37:00 - 25-Mar-26
Unknown* 34 $8.122439 Currency Conversion
Negotiated Trade
17:26:09 - 25-Mar-26
Unknown* 90 $8.207224 Currency Conversion
Negotiated Trade
16:40:24 - 25-Mar-26
Unknown* 79 $8.401774 Currency Conversion
Negotiated Trade
15:03:16 - 25-Mar-26
Unknown* 27 $8.309851 Currency Conversion
Negotiated Trade
19:59:36 - 24-Mar-26
Unknown* 38 $8.305162 Currency Conversion
Negotiated Trade
19:57:40 - 24-Mar-26
Unknown* 37 $8.49002 Currency Conversion
Negotiated Trade
15:46:44 - 23-Mar-26
Unknown* 40 $8.497346 Currency Conversion
Negotiated Trade
13:39:09 - 23-Mar-26
FTSE 100 Latest
Value10,443.47
Change11.13